Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Alliance Resource Pt
(NQ:
ARLP
)
24.64
+0.78 (+3.27%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 30, 2005
5.586
5.634
5.504
5.608
1,068,574
-0.02(-0.40%)
Dec 29, 2005
5.551
5.684
5.512
5.631
1,394,488
+0.08(+1.47%)
Dec 28, 2005
5.527
5.571
5.427
5.550
542,571
+0.07(+1.25%)
Dec 27, 2005
5.497
5.533
5.431
5.481
978,353
-0.01(-0.26%)
Dec 23, 2005
5.532
5.616
5.495
5.495
516,026
-0.08(-1.41%)
Dec 22, 2005
5.519
5.613
5.465
5.574
732,213
+0.07(+1.32%)
Dec 21, 2005
5.545
5.547
5.384
5.501
1,138,876
+0.13(+2.44%)
Dec 20, 2005
5.518
5.572
5.345
5.370
1,352,641
-0.16(-2.84%)
Dec 19, 2005
5.645
5.679
5.495
5.527
1,268,907
-0.16(-2.84%)
Dec 16, 2005
5.684
5.732
5.628
5.688
704,248
-0.06(-1.05%)
Dec 15, 2005
5.842
5.877
5.672
5.749
863,179
-0.07(-1.19%)
Dec 14, 2005
5.771
5.899
5.747
5.818
666,102
-0.06(-1.03%)
Dec 13, 2005
5.917
5.948
5.850
5.878
749,577
-0.06(-1.02%)
Dec 12, 2005
5.937
5.993
5.896
5.939
686,280
-0.05(-0.88%)
Dec 09, 2005
6.106
6.106
5.949
5.991
662,892
-0.09(-1.51%)
Dec 08, 2005
6.121
6.133
6.043
6.083
528,848
-0.07(-1.13%)
Dec 07, 2005
6.183
6.249
6.123
6.153
939,776
-0.08(-1.35%)
Dec 06, 2005
6.195
6.294
6.159
6.237
892,430
+0.10(+1.65%)
Dec 05, 2005
6.106
6.181
6.031
6.136
792,778
+0.04(+0.69%)
Dec 02, 2005
6.012
6.094
5.978
6.094
630,848
+0.04(+0.67%)
Dec 01, 2005
6.017
6.085
5.976
6.053
390,644
+0.05(+0.88%)
Nov 30, 2005
5.994
6.068
5.958
6.000
364,604
+0.04(+0.71%)
Nov 29, 2005
5.919
6.029
5.880
5.958
520,988
+0.04(+0.69%)
Nov 28, 2005
6.031
6.151
5.835
5.917
772,560
-0.17(-2.85%)
Nov 25, 2005
6.106
6.121
6.005
6.091
256,865
+0.02(+0.30%)
Nov 23, 2005
6.077
6.141
5.961
6.073
472,906
-0.00(-0.07%)
Nov 22, 2005
6.086
6.227
5.993
6.077
597,777
-0.01(-0.15%)
Nov 21, 2005
6.031
6.124
6.031
6.086
894,321
+0.01(+0.17%)
Nov 18, 2005
6.228
6.228
6.044
6.076
674,274
-0.13(-2.07%)
Nov 17, 2005
6.056
6.255
6.000
6.204
396,594
+0.19(+3.24%)
Nov 16, 2005
6.070
6.123
5.955
6.009
754,453
-0.09(-1.51%)
Nov 15, 2005
6.196
6.219
6.032
6.101
532,615
-0.05(-0.81%)
Nov 14, 2005
6.314
6.314
6.142
6.151
519,004
-0.11(-1.69%)
Nov 11, 2005
6.169
6.331
6.129
6.257
262,702
+0.06(+0.97%)
Nov 10, 2005
6.248
6.303
6.145
6.196
447,880
-0.09(-1.46%)
Nov 09, 2005
6.275
6.483
6.142
6.288
547,533
+0.04(+0.68%)
Nov 08, 2005
6.291
6.359
6.175
6.246
451,793
+0.01(+0.10%)
Nov 07, 2005
6.293
6.323
6.178
6.240
368,809
-0.05(-0.84%)
Nov 04, 2005
6.454
6.454
6.190
6.293
394,399
-0.08(-1.30%)
Nov 03, 2005
6.483
6.536
6.364
6.376
588,365
+0.00(+0.07%)
Nov 02, 2005
6.317
6.465
6.272
6.371
435,708
+0.09(+1.37%)
Nov 01, 2005
6.332
6.415
6.230
6.285
593,989
-0.08(-1.30%)
Oct 31, 2005
6.329
6.423
6.113
6.368
945,858
+0.25(+4.17%)
Oct 28, 2005
6.106
6.181
5.936
6.113
837,696
-0.01(-0.17%)
Oct 27, 2005
6.507
6.507
5.880
6.124
760,024
-0.24(-3.74%)
Oct 26, 2005
6.404
6.569
6.320
6.362
591,283
-0.13(-2.04%)
Oct 25, 2005
6.468
6.570
6.432
6.495
691,513
+0.06(+0.87%)
Oct 24, 2005
6.104
6.493
5.999
6.439
1,227,518
+0.48(+8.07%)
Oct 21, 2005
5.731
6.056
5.691
5.958
761,775
+0.18(+3.16%)
Oct 20, 2005
6.061
6.148
5.744
5.776
762,021
-0.30(-4.94%)
Oct 19, 2005
6.031
6.121
5.767
6.076
960,245
+0.08(+1.28%)
Oct 18, 2005
6.257
6.293
5.927
5.999
728,213
-0.26(-4.12%)
Oct 17, 2005
6.044
6.320
6.044
6.257
791,942
+0.21(+3.49%)
Oct 14, 2005
6.018
6.246
5.880
6.046
1,021,759
-0.06(-0.99%)
Oct 13, 2005
6.338
6.341
5.880
6.106
1,319,709
-0.26(-4.15%)
Oct 12, 2005
6.558
6.631
6.261
6.371
652,160
-0.17(-2.53%)
Oct 11, 2005
6.499
6.611
6.181
6.536
951,662
+0.05(+0.79%)
Oct 10, 2005
6.527
6.673
6.424
6.484
756,469
+0.08(+1.20%)
Oct 07, 2005
6.287
6.549
6.178
6.407
800,711
+0.10(+1.53%)
Oct 06, 2005
6.340
6.483
5.964
6.311
2,379,097
-0.13(-1.94%)
Oct 05, 2005
6.962
6.982
6.257
6.436
1,765,546
-0.53(-7.56%)
Oct 04, 2005
6.929
7.026
6.897
6.962
782,516
+0.04(+0.57%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.